Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UK Quality Mix Ishares ETF (NY: QGBR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2016 45.61 45.61 45.61 0 +0.00(+0.00%)
Nov 23, 2016 45.61 45.61 45.61 0 +0.28(+0.62%)
Nov 16, 2016 45.33 28 -0.23(-0.51%)
Nov 15, 2016 45.56 45.56 45.56 45.56 123 -0.24(-0.52%)
Nov 09, 2016 45.80 114 +0.70(+1.55%)
Nov 04, 2016 45.10 45.10 45.10 0 -0.64(-1.40%)
Oct 28, 2016 45.74 177 -0.00(-0.01%)
Oct 27, 2016 45.74 45.74 45.74 45.74 383 +0.07(+0.16%)
Oct 26, 2016 45.74 45.74 45.67 45.67 397 -0.79(-1.70%)
Oct 19, 2016 46.46 46.46 46.46 46.46 300 +0.01(+0.02%)
Oct 18, 2016 46.45 46.45 46.45 46.45 153 +0.94(+2.06%)
Oct 17, 2016 45.51 45.51 45.51 45.51 156 -0.70(-1.50%)
Oct 14, 2016 46.20 46.20 46.20 46.20 215 -0.05(-0.12%)
Oct 12, 2016 46.00 46.26 46.00 46.26 43 -0.84(-1.78%)
Oct 10, 2016 47.10 47.10 47.10 47.10 73 -1.33(-2.75%)
Oct 03, 2016 48.43 48.43 48.43 48.43 0 +0.00(+0.00%)
Sep 30, 2016 48.24 48.43 48.24 48.43 45 +0.17(+0.35%)
Sep 29, 2016 48.26 48.26 48.26 48.26 0 +0.00(+0.00%)
Sep 28, 2016 48.26 48.26 48.26 48.26 0 +0.00(+0.00%)
Sep 27, 2016 48.26 48.26 48.26 48.26 0 +0.00(+0.00%)
Sep 20, 2016 48.26 48.26 48.26 48.26 30 -0.21(-0.43%)
Sep 12, 2016 48.34 48.47 48.34 48.47 31 -0.55(-1.12%)
Sep 09, 2016 49.02 49.02 49.02 49.02 112 -0.98(-1.96%)
Sep 07, 2016 50.00 50.00 50.00 50.00 50 -0.05(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.